NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$55.85
+0.140 (+0.251%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $59.39 | Thursday, 9th May 2024 GRBK stock ended at $55.85. This is 0.251% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.36% from a day low at $55.35 to a day high of $56.11. |
| 90 days | $50.67 | $61.61 | |
| 52 weeks | $37.31 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $8.35 | $8.35 | $8.15 | $8.25 | 44 000 |
| Oct 19, 2016 | $8.10 | $8.40 | $8.00 | $8.35 | 105 800 |
| Oct 18, 2016 | $8.10 | $8.20 | $8.00 | $8.15 | 20 600 |
| Oct 17, 2016 | $8.05 | $8.15 | $8.05 | $8.10 | 17 600 |
| Oct 14, 2016 | $8.14 | $8.14 | $8.01 | $8.10 | 38 400 |
| Oct 13, 2016 | $8.10 | $8.19 | $8.04 | $8.08 | 68 300 |
| Oct 12, 2016 | $8.13 | $8.21 | $8.07 | $8.16 | 19 800 |
| Oct 11, 2016 | $8.22 | $8.23 | $8.07 | $8.12 | 35 000 |
| Oct 10, 2016 | $8.19 | $8.30 | $8.13 | $8.18 | 24 100 |
| Oct 07, 2016 | $8.33 | $8.33 | $8.13 | $8.13 | 44 800 |
| Oct 06, 2016 | $8.13 | $8.28 | $7.98 | $8.27 | 52 500 |
| Oct 05, 2016 | $8.08 | $8.23 | $8.04 | $8.09 | 64 100 |
| Oct 04, 2016 | $8.11 | $8.38 | $8.07 | $8.08 | 49 900 |
| Oct 03, 2016 | $8.30 | $8.30 | $7.95 | $8.12 | 70 000 |
| Sep 30, 2016 | $8.00 | $8.36 | $7.93 | $8.26 | 242 900 |
| Sep 29, 2016 | $8.15 | $8.18 | $7.92 | $7.94 | 46 500 |
| Sep 28, 2016 | $7.96 | $8.17 | $7.96 | $8.14 | 36 900 |
| Sep 27, 2016 | $7.91 | $7.98 | $7.80 | $7.96 | 53 100 |
| Sep 26, 2016 | $8.05 | $8.09 | $7.85 | $7.86 | 73 400 |
| Sep 23, 2016 | $8.06 | $8.27 | $7.98 | $8.06 | 108 100 |
| Sep 22, 2016 | $7.95 | $8.06 | $7.88 | $8.00 | 63 600 |
| Sep 21, 2016 | $7.88 | $7.99 | $7.76 | $7.89 | 37 800 |
| Sep 20, 2016 | $8.44 | $8.44 | $7.87 | $7.88 | 99 500 |
| Sep 19, 2016 | $8.23 | $8.68 | $8.22 | $8.39 | 216 200 |
| Sep 16, 2016 | $7.79 | $8.18 | $7.67 | $8.13 | 961 500 |
